KissMeData/360350/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161322	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7870	-330	5	-4.02	296719060	37426	47.33	8390	8390	7810	10660	5740	8200	7929.00	4.57	-7360	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	446	23.35	3.11	12	0.66	337.00	2530.00	46400	20240223	-83.04	6160	20241115	27.76	46400	-83.04	20240223	6160	27.76	20241115	46400	-83.04	20240223	6160	27.76	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
3	20241129	151340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7980	-220	5	-2.68	260587900	32846	41.54	8390	8390	7810	10660	5740	8200	7933.63	4.57	-5198	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	453	23.68	3.15	12	0.58	337.00	2530.00	46400	20240223	-82.80	6160	20241115	29.55	46400	-82.80	20240223	6160	29.55	20241115	46400	-82.80	20240223	6160	29.55	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
4	20241129	141343	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8050	-150	5	-1.83	224841600	28338	35.84	8390	8390	7810	10660	5740	8200	7934.28	4.57	-3903	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	457	23.89	3.18	12	0.50	337.00	2530.00	46400	20240223	-82.65	6160	20241115	30.68	46400	-82.65	20240223	6160	30.68	20241115	46400	-82.65	20240223	6160	30.68	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
5	20241129	131337	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7970	-230	5	-2.80	210051870	26477	33.49	8390	8390	7810	10660	5740	8200	7933.37	4.57	-2853	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	452	23.65	3.15	12	0.47	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	46400	-82.82	20240223	6160	29.38	20241115	46400	-82.82	20240223	6160	29.38	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
6	20241129	121339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7940	-260	5	-3.17	206761130	26063	32.96	8390	8390	7810	10660	5740	8200	7933.13	4.57	-2755	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	450	23.56	3.14	12	0.46	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	46400	-82.89	20240223	6160	28.90	20241115	46400	-82.89	20240223	6160	28.90	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
7	20241129	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7860	-340	5	-4.15	176212020	22169	28.04	8390	8390	7820	10660	5740	8200	7948.58	4.57	-2125	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	446	23.32	3.11	12	0.39	337.00	2530.00	46400	20240223	-83.06	6160	20241115	27.60	46400	-83.06	20240223	6160	27.60	20241115	46400	-83.06	20240223	6160	27.60	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
8	20241129	101334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7920	-280	5	-3.41	161669300	20324	25.70	8390	8390	7820	10660	5740	8200	7954.60	4.57	-1416	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	449	23.50	3.13	12	0.36	337.00	2530.00	46400	20240223	-82.93	6160	20241115	28.57	46400	-82.93	20240223	6160	28.57	20241115	46400	-82.93	20240223	6160	28.57	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
9	20241129	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8170	-30	5	-0.37	30783530	3771	4.77	8390	8390	7970	10660	5740	8200	8163.23	4.57	-1891	8740	8470	8210	7940	7680	8605	8075	28	2460	500	5080	10	1	5671970	463	24.24	3.23	12	0.07	337.00	2530.00	46400	20240223	-82.39	6160	20241115	32.63	46400	-82.39	20240223	6160	32.63	20241115	46400	-82.39	20240223	6160	32.63	20241115	2.19	N	360350	500	28 억	259275	N	N	N	N
10	20241128	161319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8200	240	2	3.02	642850740	78210	126.79	7950	8480	7950	10340	5580	7960	8219.56	4.51	2235	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	465	24.33	3.24	12	1.38	337.00	2530.00	46400	20240223	-82.33	6160	20241115	33.12	46400	-82.33	20240223	6160	33.12	20241115	46400	-82.33	20240223	6160	33.12	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
11	20241128	151344	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8100	140	2	1.76	629672310	76599	124.17	7950	8480	7950	10340	5580	7960	8220.37	4.51	2562	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	459	24.04	3.20	12	1.35	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	46400	-82.54	20240223	6160	31.49	20241115	46400	-82.54	20240223	6160	31.49	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
12	20241128	141342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8100	140	2	1.76	569573700	69159	112.11	7950	8480	7950	10340	5580	7960	8235.71	4.51	1747	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	459	24.04	3.20	12	1.22	337.00	2530.00	46400	20240223	-82.54	6160	20241115	31.49	46400	-82.54	20240223	6160	31.49	20241115	46400	-82.54	20240223	6160	31.49	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
13	20241128	131340	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8200	240	2	3.02	477559040	57818	93.73	7950	8480	7950	10340	5580	7960	8259.69	4.51	2849	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	465	24.33	3.24	12	1.02	337.00	2530.00	46400	20240223	-82.33	6160	20241115	33.12	46400	-82.33	20240223	6160	33.12	20241115	46400	-82.33	20240223	6160	33.12	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
14	20241128	121339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8200	240	2	3.02	436406370	52795	85.59	7950	8480	7950	10340	5580	7960	8266.05	4.51	4704	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	465	24.33	3.24	12	0.93	337.00	2530.00	46400	20240223	-82.33	6160	20241115	33.12	46400	-82.33	20240223	6160	33.12	20241115	46400	-82.33	20240223	6160	33.12	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
15	20241128	111342	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8150	190	2	2.39	419798210	50770	82.30	7950	8480	7950	10340	5580	7960	8268.63	4.51	5469	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	462	24.18	3.22	12	0.90	337.00	2530.00	46400	20240223	-82.44	6160	20241115	32.31	46400	-82.44	20240223	6160	32.31	20241115	46400	-82.44	20240223	6160	32.31	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
16	20241128	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8320	360	2	4.52	333151160	40299	65.33	7950	8480	7950	10340	5580	7960	8266.98	4.51	5925	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	472	24.69	3.29	12	0.71	337.00	2530.00	46400	20240223	-82.07	6160	20241115	35.06	46400	-82.07	20240223	6160	35.06	20241115	46400	-82.07	20240223	6160	35.06	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
17	20241128	091338	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	8230	270	2	3.39	230173530	27786	45.04	7950	8480	7950	10340	5580	7960	8283.80	4.51	6165	8420	8190	7910	7680	7400	8050	7540	28	2380	500	4930	10	1	5671970	467	24.42	3.25	12	0.49	337.00	2530.00	46400	20240223	-82.26	6160	20241115	33.60	46400	-82.26	20240223	6160	33.60	20241115	46400	-82.26	20240223	6160	33.60	20241115	2.23	N	360350	500	28 억	256079	N	N	N	N
18	20241127	161304	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7960	20	2	0.25	480102680	61127	47.63	8020	8140	7630	10320	5560	7940	7854.18	4.58	-3827	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	451	23.62	3.15	12	1.08	337.00	2530.00	46400	20240223	-82.84	6160	20241115	29.22	46400	-82.84	20240223	6160	29.22	20241115	46400	-82.84	20240223	6160	29.22	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
19	20241127	151331	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7970	30	2	0.38	458356130	58397	45.50	8020	8140	7630	10320	5560	7940	7848.97	4.58	-2826	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	452	23.65	3.15	12	1.03	337.00	2530.00	46400	20240223	-82.82	6160	20241115	29.38	46400	-82.82	20240223	6160	29.38	20241115	46400	-82.82	20240223	6160	29.38	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
20	20241127	141325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7710	-230	5	-2.90	321808820	41238	32.13	8020	8130	7630	10320	5560	7940	7803.70	4.58	-1214	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	437	22.88	3.05	12	0.73	337.00	2530.00	46400	20240223	-83.38	6160	20241115	25.16	46400	-83.38	20240223	6160	25.16	20241115	46400	-83.38	20240223	6160	25.16	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
21	20241127	131321	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7700	-240	5	-3.02	272221360	34807	27.12	8020	8130	7630	10320	5560	7940	7820.88	4.58	-1167	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	437	22.85	3.04	12	0.61	337.00	2530.00	46400	20240223	-83.41	6160	20241115	25.00	46400	-83.41	20240223	6160	25.00	20241115	46400	-83.41	20240223	6160	25.00	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
22	20241127	121334	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7730	-210	5	-2.64	259283730	33135	25.82	8020	8130	7630	10320	5560	7940	7825.07	4.58	-834	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	438	22.94	3.06	12	0.58	337.00	2530.00	46400	20240223	-83.34	6160	20241115	25.49	46400	-83.34	20240223	6160	25.49	20241115	46400	-83.34	20240223	6160	25.49	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
23	20241127	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7760	-180	5	-2.27	230806830	29428	22.93	8020	8130	7630	10320	5560	7940	7843.10	4.58	-387	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	440	23.03	3.07	12	0.52	337.00	2530.00	46400	20240223	-83.28	6160	20241115	25.97	46400	-83.28	20240223	6160	25.97	20241115	46400	-83.28	20240223	6160	25.97	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
24	20241127	101329	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7820	-120	5	-1.51	193289120	24594	19.16	8020	8130	7630	10320	5560	7940	7859.20	4.58	622	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	444	23.20	3.09	12	0.43	337.00	2530.00	46400	20240223	-83.15	6160	20241115	26.95	46400	-83.15	20240223	6160	26.95	20241115	46400	-83.15	20240223	6160	26.95	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
25	20241127	091327	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7800	-140	5	-1.76	102966730	12957	10.10	8020	8130	7770	10320	5560	7940	7946.80	4.58	-1976	8680	8310	7690	7320	6700	8495	7505	28	2380	500	4920	10	1	5671970	442	23.15	3.08	12	0.23	337.00	2530.00	46400	20240223	-83.19	6160	20241115	26.62	46400	-83.19	20240223	6160	26.62	20241115	46400	-83.19	20240223	6160	26.62	20241115	2.28	N	360350	500	28 억	259824	N	N	N	N
26	20241126	161306	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7940	550	2	7.44	988555120	127871	201.48	7380	8060	7070	9600	5180	7390	7730.86	4.29	16940	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	450	23.56	3.14	12	2.25	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	46400	-82.89	20240223	6160	28.90	20241115	46400	-82.89	20240223	6160	28.90	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
27	20241126	151320	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7940	550	2	7.44	958871180	124129	195.58	7380	8060	7070	9600	5180	7390	7724.80	4.29	16238	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	450	23.56	3.14	12	2.19	337.00	2530.00	46400	20240223	-82.89	6160	20241115	28.90	46400	-82.89	20240223	6160	28.90	20241115	46400	-82.89	20240223	6160	28.90	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
28	20241126	141323	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7750	360	2	4.87	598728050	78679	123.97	7380	7790	7070	9600	5180	7390	7609.76	4.29	9384	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	440	23.00	3.06	12	1.39	337.00	2530.00	46400	20240223	-83.30	6160	20241115	25.81	46400	-83.30	20240223	6160	25.81	20241115	46400	-83.30	20240223	6160	25.81	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
29	20241126	131316	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7470	80	2	1.08	451594330	59534	93.80	7380	7710	7070	9600	5180	7390	7585.49	4.29	7017	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	424	22.17	2.95	12	1.05	337.00	2530.00	46400	20240223	-83.90	6160	20241115	21.27	46400	-83.90	20240223	6160	21.27	20241115	46400	-83.90	20240223	6160	21.27	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
30	20241126	121324	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	150	2	2.03	437240610	57616	90.78	7380	7710	7070	9600	5180	7390	7588.87	4.29	6899	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	428	22.37	2.98	12	1.02	337.00	2530.00	46400	20240223	-83.75	6160	20241115	22.40	46400	-83.75	20240223	6160	22.40	20241115	46400	-83.75	20240223	6160	22.40	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
31	20241126	111328	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	180	2	2.44	413966390	54516	85.90	7380	7710	7070	9600	5180	7390	7593.48	4.29	7155	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	429	22.46	2.99	12	0.96	337.00	2530.00	46400	20240223	-83.69	6160	20241115	22.89	46400	-83.69	20240223	6160	22.89	20241115	46400	-83.69	20240223	6160	22.89	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
32	20241126	101339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7520	130	2	1.76	360182650	47430	74.73	7380	7710	7070	9600	5180	7390	7593.98	4.29	7087	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	427	22.31	2.97	12	0.84	337.00	2530.00	46400	20240223	-83.79	6160	20241115	22.08	46400	-83.79	20240223	6160	22.08	20241115	46400	-83.79	20240223	6160	22.08	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
33	20241126	091325	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7450	60	2	0.81	40067150	5493	8.66	7380	7500	7070	9600	5180	7390	7294.22	4.29	-427	7950	7670	7360	7080	6770	7810	7220	28	2210	500	4580	10	1	5671970	423	22.11	2.94	12	0.10	337.00	2530.00	46400	20240223	-83.94	6160	20241115	20.94	46400	-83.94	20240223	6160	20.94	20241115	46400	-83.94	20240223	6160	20.94	20241115	2.17	N	360350	500	28 억	243048	N	N	N	N
34	20241125	161250	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7390	230	2	3.21	468065130	63345	50.57	7110	7640	7050	9300	5020	7160	7389.14	4.01	15867	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	419	21.93	2.92	12	1.12	337.00	2530.00	46400	20240223	-84.07	6160	20241115	19.97	46400	-84.07	20240223	6160	19.97	20241115	46400	-84.07	20240223	6160	19.97	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
35	20241125	151317	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	220	2	3.07	463186270	62683	50.04	7110	7640	7050	9300	5020	7160	7389.34	4.01	15849	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	419	21.90	2.92	12	1.11	337.00	2530.00	46400	20240223	-84.09	6160	20241115	19.81	46400	-84.09	20240223	6160	19.81	20241115	46400	-84.09	20240223	6160	19.81	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
36	20241125	141313	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7350	190	2	2.65	423835910	57295	45.74	7110	7640	7050	9300	5020	7160	7397.43	4.01	14640	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	417	21.81	2.91	12	1.01	337.00	2530.00	46400	20240223	-84.16	6160	20241115	19.32	46400	-84.16	20240223	6160	19.32	20241115	46400	-84.16	20240223	6160	19.32	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
37	20241125	131302	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	170	2	2.37	365533110	49360	39.40	7110	7640	7050	9300	5020	7160	7405.45	4.01	11512	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	416	21.75	2.90	12	0.87	337.00	2530.00	46400	20240223	-84.20	6160	20241115	18.99	46400	-84.20	20240223	6160	18.99	20241115	46400	-84.20	20240223	6160	18.99	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
38	20241125	121319	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	200	2	2.79	337865600	45566	36.38	7110	7640	7050	9300	5020	7160	7414.86	4.01	10854	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	417	21.84	2.91	12	0.80	337.00	2530.00	46400	20240223	-84.14	6160	20241115	19.48	46400	-84.14	20240223	6160	19.48	20241115	46400	-84.14	20240223	6160	19.48	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
39	20241125	111312	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7430	270	2	3.77	320755840	43245	34.52	7110	7640	7050	9300	5020	7160	7417.18	4.01	9850	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	421	22.05	2.94	12	0.76	337.00	2530.00	46400	20240223	-83.99	6160	20241115	20.62	46400	-83.99	20240223	6160	20.62	20241115	46400	-83.99	20240223	6160	20.62	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
40	20241125	101256	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7510	350	2	4.89	295259540	39831	31.80	7110	7640	7050	9300	5020	7160	7412.81	4.01	9288	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	426	22.28	2.97	12	0.70	337.00	2530.00	46400	20240223	-83.81	6160	20241115	21.92	46400	-83.81	20240223	6160	21.92	20241115	46400	-83.81	20240223	6160	21.92	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
41	20241125	091257	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	50	2	0.70	64088460	8889	7.10	7110	7280	7050	9300	5020	7160	7209.86	4.01	1530	7606	7382	7176	6952	6746	7280	6850	28	2140	500	4430	10	1	5671970	409	21.39	2.85	12	0.16	337.00	2530.00	46400	20240223	-84.46	6160	20241115	17.05	46400	-84.46	20240223	6160	17.05	20241115	46400	-84.46	20240223	6160	17.05	20241115	2.20	N	360350	500	28 억	227213	N	N	N	N
42	20241122	161146	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	120	2	1.70	891913680	124591	23.18	7400	7400	6970	9150	4930	7040	7158.73	4.13	-6848	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	406	21.25	2.83	12	2.20	337.00	2530.00	46400	20240223	-84.57	6160	20241115	16.23	46400	-84.57	20240223	6160	16.23	20241115	46400	-84.57	20240223	6160	16.23	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
43	20241122	151202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7190	150	2	2.13	880348380	122977	22.88	7400	7400	6970	9150	4930	7040	7158.64	4.13	-6591	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	408	21.34	2.84	12	2.17	337.00	2530.00	46400	20240223	-84.50	6160	20241115	16.72	46400	-84.50	20240223	6160	16.72	20241115	46400	-84.50	20240223	6160	16.72	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
44	20241122	141202	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7160	120	2	1.70	751047300	104856	19.51	7400	7400	6970	9150	4930	7040	7162.65	4.13	-6670	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	406	21.25	2.83	12	1.85	337.00	2530.00	46400	20240223	-84.57	6160	20241115	16.23	46400	-84.57	20240223	6160	16.23	20241115	46400	-84.57	20240223	6160	16.23	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
45	20241122	131157	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7230	190	2	2.70	712196690	99444	18.50	7400	7400	6970	9150	4930	7040	7161.79	4.13	-7033	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	410	21.45	2.86	12	1.75	337.00	2530.00	46400	20240223	-84.42	6160	20241115	17.37	46400	-84.42	20240223	6160	17.37	20241115	46400	-84.42	20240223	6160	17.37	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
46	20241122	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	90	2	1.28	585772870	82100	15.27	7400	7400	6970	9150	4930	7040	7134.87	4.13	-4411	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	404	21.16	2.82	12	1.45	337.00	2530.00	46400	20240223	-84.63	6160	20241115	15.75	46400	-84.63	20240223	6160	15.75	20241115	46400	-84.63	20240223	6160	15.75	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
47	20241122	111154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-20	5	-0.28	520415960	72809	13.54	7400	7400	6970	9150	4930	7040	7147.69	4.13	-3213	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	398	20.83	2.77	12	1.28	337.00	2530.00	46400	20240223	-84.87	6160	20241115	13.96	46400	-84.87	20240223	6160	13.96	20241115	46400	-84.87	20240223	6160	13.96	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
48	20241122	101214	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-30	5	-0.43	483857670	67622	12.58	7400	7400	6970	9150	4930	7040	7155.33	4.13	-4083	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	398	20.80	2.77	12	1.19	337.00	2530.00	46400	20240223	-84.89	6160	20241115	13.80	46400	-84.89	20240223	6160	13.80	20241115	46400	-84.89	20240223	6160	13.80	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
49	20241122	091205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	90	2	1.28	274104020	37810	7.03	7400	7400	7120	9150	4930	7040	7249.51	4.13	-3714	8433	7736	7053	6356	5673	8085	6705	28	2110	500	4360	10	1	5671970	404	21.16	2.82	12	0.67	337.00	2530.00	46400	20240223	-84.63	6160	20241115	15.75	46400	-84.63	20240223	6160	15.75	20241115	46400	-84.63	20240223	6160	15.75	20241115	2.23	N	360350	500	28 억	234061	N	N	N	N
50	20241121	161154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7040	540	2	8.31	3739283840	522966	4931.32	6500	7750	6370	8450	4550	6500	7150.22	4.92	-44998	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	399	20.89	2.78	12	9.22	337.00	2530.00	46400	20240223	-84.83	6160	20241115	14.29	46400	-84.83	20240223	6160	14.29	20241115	46400	-84.83	20240223	6160	14.29	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
51	20241121	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6790	290	2	4.46	3601696290	503188	4744.82	6500	7750	6370	8450	4550	6500	7157.75	4.92	-44440	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	385	20.15	2.68	12	8.87	337.00	2530.00	46400	20240223	-85.37	6160	20241115	10.23	46400	-85.37	20240223	6160	10.23	20241115	46400	-85.37	20240223	6160	10.23	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
52	20241121	141215	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	180	2	2.77	3460272580	482140	4546.35	6500	7750	6370	8450	4550	6500	7176.90	4.92	-49116	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	379	19.82	2.64	12	8.50	337.00	2530.00	46400	20240223	-85.60	6160	20241115	8.44	46400	-85.60	20240223	6160	8.44	20241115	46400	-85.60	20240223	6160	8.44	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
53	20241121	131206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6690	190	2	2.92	3416746070	475636	4485.02	6500	7750	6370	8450	4550	6500	7183.53	4.92	-48344	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	379	19.85	2.64	12	8.39	337.00	2530.00	46400	20240223	-85.58	6160	20241115	8.60	46400	-85.58	20240223	6160	8.60	20241115	46400	-85.58	20240223	6160	8.60	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
54	20241121	121208	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6790	290	2	4.46	3302995360	458748	4325.77	6500	7750	6370	8450	4550	6500	7200.02	4.92	-50528	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	385	20.15	2.68	12	8.09	337.00	2530.00	46400	20240223	-85.37	6160	20241115	10.23	46400	-85.37	20240223	6160	10.23	20241115	46400	-85.37	20240223	6160	10.23	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
55	20241121	111213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6660	160	2	2.46	3200412530	443589	4182.83	6500	7750	6370	8450	4550	6500	7214.81	4.92	-51702	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	378	19.76	2.63	12	7.82	337.00	2530.00	46400	20240223	-85.65	6160	20241115	8.12	46400	-85.65	20240223	6160	8.12	20241115	46400	-85.65	20240223	6160	8.12	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
56	20241121	101211	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6950	450	2	6.92	152147420	22675	213.81	6500	6950	6370	8450	4550	6500	6709.92	4.92	374	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	394	20.62	2.75	12	0.40	337.00	2530.00	46400	20240223	-85.02	6160	20241115	12.82	46400	-85.02	20240223	6160	12.82	20241115	46400	-85.02	20240223	6160	12.82	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
57	20241121	091213	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6380	-120	5	-1.85	8433330	1301	12.27	6500	6570	6380	8450	4550	6500	6482.19	4.92	-445	6686	6592	6506	6412	6326	6640	6460	28	1950	500	4030	10	1	5671970	362	18.93	2.52	12	0.02	337.00	2530.00	46400	20240223	-86.25	6160	20241115	3.57	46400	-86.25	20240223	6160	3.57	20241115	46400	-86.25	20240223	6160	3.57	20241115	2.21	N	360350	500	28 억	278920	N	N	N	N
58	20241120	161200	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	-50	5	-0.76	68817120	10574	37.18	6490	6600	6420	8510	4590	6550	6508.14	4.92	112	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	369	19.29	2.57	12	0.19	337.00	2530.00	46400	20240223	-85.99	6160	20241115	5.52	46400	-85.99	20240223	6160	5.52	20241115	46400	-85.99	20240223	6160	5.52	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
59	20241120	151216	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6490	-60	5	-0.92	63893790	9816	34.52	6490	6600	6420	8510	4590	6550	6509.15	4.92	309	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	368	19.26	2.57	12	0.17	337.00	2530.00	46400	20240223	-86.01	6160	20241115	5.36	46400	-86.01	20240223	6160	5.36	20241115	46400	-86.01	20240223	6160	5.36	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
60	20241120	141219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	-10	5	-0.15	44464150	6809	23.94	6490	6600	6480	8510	4590	6550	6530.20	4.92	387	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	371	19.41	2.58	12	0.12	337.00	2530.00	46400	20240223	-85.91	6160	20241115	6.17	46400	-85.91	20240223	6160	6.17	20241115	46400	-85.91	20240223	6160	6.17	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
61	20241120	131219	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	20	2	0.31	39878620	6107	21.47	6490	6600	6480	8510	4590	6550	6529.99	4.92	356	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	373	19.50	2.60	12	0.11	337.00	2530.00	46400	20240223	-85.84	6160	20241115	6.66	46400	-85.84	20240223	6160	6.66	20241115	46400	-85.84	20240223	6160	6.66	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
62	20241120	121218	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6580	30	2	0.46	38272680	5863	20.62	6490	6580	6480	8510	4590	6550	6527.83	4.92	405	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	373	19.53	2.60	12	0.10	337.00	2530.00	46400	20240223	-85.82	6160	20241115	6.82	46400	-85.82	20240223	6160	6.82	20241115	46400	-85.82	20240223	6160	6.82	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
63	20241120	111222	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	10	2	0.15	21145100	3248	11.42	6490	6580	6480	8510	4590	6550	6510.19	4.92	-899	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	372	19.47	2.59	12	0.06	337.00	2530.00	46400	20240223	-85.86	6160	20241115	6.49	46400	-85.86	20240223	6160	6.49	20241115	46400	-85.86	20240223	6160	6.49	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
64	20241120	101220	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6520	-30	5	-0.46	16259020	2500	8.79	6490	6580	6480	8510	4590	6550	6503.61	4.92	-1098	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	370	19.35	2.58	12	0.04	337.00	2530.00	46400	20240223	-85.95	6160	20241115	5.84	46400	-85.95	20240223	6160	5.84	20241115	46400	-85.95	20240223	6160	5.84	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
65	20241120	091217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6580	30	2	0.46	4539390	698	2.45	6490	6580	6490	8510	4590	6550	6503.42	4.92	62	6863	6706	6563	6406	6263	6700	6400	28	1960	500	4060	10	1	5671970	373	19.53	2.60	12	0.01	337.00	2530.00	46400	20240223	-85.82	6160	20241115	6.82	46400	-85.82	20240223	6160	6.82	20241115	46400	-85.82	20240223	6160	6.82	20241115	2.19	N	360350	500	28 억	278804	N	N	N	N
66	20241119	161109	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6550	-100	5	-1.50	181662550	27993	129.98	6550	6720	6420	8640	4660	6650	6489.55	4.75	9125	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	372	19.44	2.59	12	0.49	337.00	2530.00	46400	20240223	-85.88	6160	20241115	6.33	46400	-85.88	20240223	6160	6.33	20241115	46400	-85.88	20240223	6160	6.33	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
67	20241119	151132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	-140	5	-2.11	175714080	27083	125.75	6550	6720	6420	8640	4660	6650	6487.98	4.75	9306	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	369	19.32	2.57	12	0.48	337.00	2530.00	46400	20240223	-85.97	6160	20241115	5.68	46400	-85.97	20240223	6160	5.68	20241115	46400	-85.97	20240223	6160	5.68	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
68	20241119	141130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6510	-140	5	-2.11	149651900	23058	107.06	6550	6720	6420	8640	4660	6650	6490.24	4.75	8543	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	369	19.32	2.57	12	0.41	337.00	2530.00	46400	20240223	-85.97	6160	20241115	5.68	46400	-85.97	20240223	6160	5.68	20241115	46400	-85.97	20240223	6160	5.68	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
69	20241119	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-200	5	-3.01	136021870	20960	97.32	6550	6720	6420	8640	4660	6650	6489.59	4.75	7983	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	366	19.14	2.55	12	0.37	337.00	2530.00	46400	20240223	-86.10	6160	20241115	4.71	46400	-86.10	20240223	6160	4.71	20241115	46400	-86.10	20240223	6160	4.71	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
70	20241119	121118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6470	-180	5	-2.71	102575630	15776	73.25	6550	6720	6420	8640	4660	6650	6502.00	4.75	4512	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	367	19.20	2.56	12	0.28	337.00	2530.00	46400	20240223	-86.06	6160	20241115	5.03	46400	-86.06	20240223	6160	5.03	20241115	46400	-86.06	20240223	6160	5.03	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
71	20241119	111132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6450	-200	5	-3.01	92072230	14152	65.71	6550	6720	6420	8640	4660	6650	6505.95	4.75	4265	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	366	19.14	2.55	12	0.25	337.00	2530.00	46400	20240223	-86.10	6160	20241115	4.71	46400	-86.10	20240223	6160	4.71	20241115	46400	-86.10	20240223	6160	4.71	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
72	20241119	101156	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	-170	5	-2.56	48749470	7452	34.60	6550	6720	6420	8640	4660	6650	6541.80	4.75	2028	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	368	19.23	2.56	12	0.13	337.00	2530.00	46400	20240223	-86.03	6160	20241115	5.19	46400	-86.03	20240223	6160	5.19	20241115	46400	-86.03	20240223	6160	5.19	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
73	20241119	091154	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6480	-170	5	-2.56	3428020	526	2.44	6550	6590	6480	8640	4660	6650	6517.15	4.75	237	6883	6766	6623	6506	6363	6695	6435	28	1990	500	4120	10	1	5671970	368	19.23	2.56	12	0.01	337.00	2530.00	46400	20240223	-86.03	6160	20241115	5.19	46400	-86.03	20240223	6160	5.19	20241115	46400	-86.03	20240223	6160	5.19	20241115	2.20	N	360350	500	28 억	269644	N	N	N	N
74	20241118	161116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6650	-30	5	-0.45	140628680	21237	52.03	6680	6740	6480	8680	4680	6680	6621.87	4.76	-687	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	377	19.73	2.63	12	0.37	337.00	2530.00	46400	20240223	-85.67	6160	20241115	7.95	46400	-85.67	20240223	6160	7.95	20241115	46400	-85.67	20240223	6160	7.95	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
75	20241118	151131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6570	-110	5	-1.65	133646060	20185	49.45	6680	6740	6480	8680	4680	6680	6621.06	4.76	-905	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	373	19.50	2.60	12	0.36	337.00	2530.00	46400	20240223	-85.84	6160	20241115	6.66	46400	-85.84	20240223	6160	6.66	20241115	46400	-85.84	20240223	6160	6.66	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
76	20241118	141132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6560	-120	5	-1.80	124545380	18801	46.06	6680	6740	6480	8680	4680	6680	6624.40	4.76	-1034	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	372	19.47	2.59	12	0.33	337.00	2530.00	46400	20240223	-85.86	6160	20241115	6.49	46400	-85.86	20240223	6160	6.49	20241115	46400	-85.86	20240223	6160	6.49	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
77	20241118	131124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6500	-180	5	-2.69	120052860	18116	44.38	6680	6740	6480	8680	4680	6680	6626.90	4.76	-758	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	369	19.29	2.57	12	0.32	337.00	2530.00	46400	20240223	-85.99	6160	20241115	5.52	46400	-85.99	20240223	6160	5.52	20241115	46400	-85.99	20240223	6160	5.52	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
78	20241118	121130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6610	-70	5	-1.05	78654830	11795	28.90	6680	6740	6550	8680	4680	6680	6668.49	4.76	204	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	375	19.61	2.61	12	0.21	337.00	2530.00	46400	20240223	-85.75	6160	20241115	7.31	46400	-85.75	20240223	6160	7.31	20241115	46400	-85.75	20240223	6160	7.31	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
79	20241118	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6650	-30	5	-0.45	72041090	10796	26.45	6680	6740	6550	8680	4680	6680	6672.94	4.76	508	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	377	19.73	2.63	12	0.19	337.00	2530.00	46400	20240223	-85.67	6160	20241115	7.95	46400	-85.67	20240223	6160	7.95	20241115	46400	-85.67	20240223	6160	7.95	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
80	20241118	101117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6680	0	3	0.00	56034750	8401	20.58	6680	6740	6550	8680	4680	6680	6670.01	4.76	876	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	379	19.82	2.64	12	0.15	337.00	2530.00	46400	20240223	-85.60	6160	20241115	8.44	46400	-85.60	20240223	6160	8.44	20241115	46400	-85.60	20240223	6160	8.44	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
81	20241118	091116	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6660	-20	5	-0.30	13775070	2071	5.07	6680	6740	6550	8680	4680	6680	6651.41	4.76	-1034	7026	6852	6506	6332	5986	6940	6420	28	2000	500	4140	10	1	5671970	378	19.76	2.63	12	0.04	337.00	2530.00	46400	20240223	-85.65	6160	20241115	8.12	46400	-85.65	20240223	6160	8.12	20241115	46400	-85.65	20240223	6160	8.12	20241115	2.22	N	360350	500	28 억	270199	N	N	N	N
82	20241115	161205	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6680	430	2	6.88	261242420	40673	115.38	6230	6680	6160	8120	4380	6250	6422.99	4.67	5348	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	379	19.82	2.64	12	0.72	337.00	2530.00	46400	20240223	-85.60	6160	20241115	8.44	46400	-85.60	20240223	6160	8.44	20241115	46400	-85.60	20240223	6160	8.44	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
83	20241115	151235	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6610	360	2	5.76	248220200	38722	109.85	6230	6680	6160	8120	4380	6250	6410.31	4.67	5970	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	375	19.61	2.61	12	0.68	337.00	2530.00	46400	20240223	-85.75	6160	20241115	7.31	46400	-85.75	20240223	6160	7.31	20241115	46400	-85.75	20240223	6160	7.31	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
84	20241115	141220	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6560	310	2	4.96	177683130	28083	79.67	6230	6560	6160	8120	4380	6250	6327.07	4.67	8949	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	372	19.47	2.59	12	0.50	337.00	2530.00	46400	20240223	-85.86	6160	20241115	6.49	46400	-85.86	20240223	6160	6.49	20241115	46400	-85.86	20240223	6160	6.49	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
85	20241115	131218	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6380	130	2	2.08	124008730	19773	56.09	6230	6430	6160	8120	4380	6250	6271.62	4.67	4622	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	362	18.93	2.52	12	0.35	337.00	2530.00	46400	20240223	-86.25	6160	20241115	3.57	46400	-86.25	20240223	6160	3.57	20241115	46400	-86.25	20240223	6160	3.57	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
86	20241115	121219	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6280	30	2	0.48	109239780	17454	49.51	6230	6400	6160	8120	4380	6250	6258.72	4.67	3703	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	356	18.64	2.48	12	0.31	337.00	2530.00	46400	20240223	-86.47	6160	20241115	1.95	46400	-86.47	20240223	6160	1.95	20241115	46400	-86.47	20240223	6160	1.95	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
87	20241115	111151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6250	0	3	0.00	95188520	15206	43.14	6230	6400	6160	8120	4380	6250	6259.93	4.67	2297	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	354	18.55	2.47	12	0.27	337.00	2530.00	46400	20240223	-86.53	6160	20241115	1.46	46400	-86.53	20240223	6160	1.46	20241115	46400	-86.53	20240223	6160	1.46	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
88	20241115	101150	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6230	-20	5	-0.32	70371010	11218	31.82	6230	6400	6160	8120	4380	6250	6273.04	4.67	-504	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	353	18.49	2.46	12	0.20	337.00	2530.00	46400	20240223	-86.57	6160	20241115	1.14	46400	-86.57	20240223	6160	1.14	20241115	46400	-86.57	20240223	6160	1.14	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
89	20241115	091059	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6230	-20	5	-0.32	23356540	3747	10.63	6230	6350	6230	8120	4380	6250	6233.40	4.67	-1444	6756	6502	6376	6122	5996	6440	6060	28	1870	500	3870	10	1	5671970	353	18.49	2.46	12	0.07	337.00	2530.00	46400	20240223	-86.57	6230	20241115	0.00	46400	-86.57	20240223	6230	0.00	20241115	46400	-86.57	20240223	6230	0.00	20241115	2.28	N	360350	500	28 억	264992	N	N	N	N
90	20241114	161142	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6320	-220	5	-3.36	207241620	32206	89.21	6510	6630	6300	8500	4580	6540	6434.88	4.62	3074	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	358	18.75	2.50	12	0.57	337.00	2530.00	46400	20240223	-86.38	6300	20241114	0.32	46400	-86.38	20240223	6300	0.32	20241114	46400	-86.38	20240223	6300	0.32	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
91	20241114	151151	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6410	-130	5	-1.99	161187460	24938	69.08	6510	6630	6370	8500	4580	6540	6463.53	4.62	4438	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	364	19.02	2.53	12	0.44	337.00	2530.00	46400	20240223	-86.19	6370	20241114	0.63	46400	-86.19	20240223	6370	0.63	20241114	46400	-86.19	20240223	6370	0.63	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
92	20241114	141143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6470	-70	5	-1.07	148654650	22982	63.66	6510	6630	6370	8500	4580	6540	6468.31	4.62	5125	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	367	19.20	2.56	12	0.41	337.00	2530.00	46400	20240223	-86.06	6370	20241114	1.57	46400	-86.06	20240223	6370	1.57	20241114	46400	-86.06	20240223	6370	1.57	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
93	20241114	131143	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6440	-100	5	-1.53	142492410	22025	61.01	6510	6630	6370	8500	4580	6540	6469.58	4.62	4738	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	365	19.11	2.55	12	0.39	337.00	2530.00	46400	20240223	-86.12	6370	20241114	1.10	46400	-86.12	20240223	6370	1.10	20241114	46400	-86.12	20240223	6370	1.10	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
94	20241114	121140	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6460	-80	5	-1.22	138535550	21408	59.30	6510	6630	6370	8500	4580	6540	6471.20	4.62	4291	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	366	19.17	2.55	12	0.38	337.00	2530.00	46400	20240223	-86.08	6370	20241114	1.41	46400	-86.08	20240223	6370	1.41	20241114	46400	-86.08	20240223	6370	1.41	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
95	20241114	111141	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6410	-130	5	-1.99	128757790	19884	55.08	6510	6630	6370	8500	4580	6540	6475.45	4.62	3295	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	364	19.02	2.53	12	0.35	337.00	2530.00	46400	20240223	-86.19	6370	20241114	0.63	46400	-86.19	20240223	6370	0.63	20241114	46400	-86.19	20240223	6370	0.63	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
96	20241114	101159	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6510	-30	5	-0.46	19021830	2935	8.13	6510	6540	6440	8500	4580	6540	6481.03	4.62	1238	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	369	19.32	2.57	12	0.05	337.00	2530.00	46400	20240223	-85.97	6440	20241114	1.09	46400	-85.97	20240223	6440	1.09	20241114	46400	-85.97	20240223	6440	1.09	20241114	2.47	N	360350	500	28 억	262275	N	N	N	N
97	20241114	091134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6540	0	3	0.00	0	0	0.00	0	0	0	8500	4580	6540	0.00	4.62	0	6873	6706	6603	6436	6333	6655	6385	28	1960	500	4050	10	1	5671970	371	19.41	2.58	12	0.00	337.00	2530.00	46400	20240223	-85.91	6500	20241113	0.62	46400	-85.91	20240223	6500	0.62	20241113	46400	-85.91	20240223	6500	0.62	20241113	2.47	N	360350	500	28 억	262275	N	N	N	N
98	20241113	160757	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6540	-240	5	-3.54	237346020	36014	49.83	6710	6770	6500	8810	4750	6780	6590.41	4.62	-1052	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	371	19.41	2.58	12	0.63	337.00	2530.00	46400	20240223	-85.91	6500	20241113	0.62	46400	-85.91	20240223	6500	0.62	20241113	46400	-85.91	20240223	6500	0.62	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
99	20241113	150834	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6560	-220	5	-3.24	216221600	32785	45.37	6710	6770	6500	8810	4750	6780	6595.14	4.62	-755	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	372	19.47	2.59	12	0.58	337.00	2530.00	46400	20240223	-85.86	6500	20241113	0.92	46400	-85.86	20240223	6500	0.92	20241113	46400	-85.86	20240223	6500	0.92	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
100	20241113	140831	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6540	-240	5	-3.54	173829260	26311	36.41	6710	6770	6510	8810	4750	6780	6606.71	4.62	-1033	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	371	19.41	2.58	12	0.46	337.00	2530.00	46400	20240223	-85.91	6510	20241113	0.46	46400	-85.91	20240223	6510	0.46	20241113	46400	-85.91	20240223	6510	0.46	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
101	20241113	130833	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6550	-230	5	-3.39	117071510	17658	24.43	6710	6770	6510	8810	4750	6780	6629.94	4.62	-3627	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	372	19.44	2.59	12	0.31	337.00	2530.00	46400	20240223	-85.88	6510	20241113	0.61	46400	-85.88	20240223	6510	0.61	20241113	46400	-85.88	20240223	6510	0.61	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
102	20241113	120821	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6620	-160	5	-2.36	87699890	13177	18.23	6710	6770	6530	8810	4750	6780	6655.53	4.62	-3815	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	375	19.64	2.62	12	0.23	337.00	2530.00	46400	20240223	-85.73	6530	20241113	1.38	46400	-85.73	20240223	6530	1.38	20241113	46400	-85.73	20240223	6530	1.38	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
103	20241113	110819	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6690	-90	5	-1.33	65354290	9783	13.54	6710	6770	6590	8810	4750	6780	6680.39	4.62	-3743	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	379	19.85	2.64	12	0.17	337.00	2530.00	46400	20240223	-85.58	6590	20241113	1.52	46400	-85.58	20240223	6590	1.52	20241113	46400	-85.58	20240223	6590	1.52	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
104	20241113	100820	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6670	-110	5	-1.62	42769760	6381	8.83	6710	6770	6630	8810	4750	6780	6702.67	4.62	-2737	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	378	19.79	2.64	12	0.11	337.00	2530.00	46400	20240223	-85.62	6630	20241113	0.60	46400	-85.62	20240223	6630	0.60	20241113	46400	-85.62	20240223	6630	0.60	20241113	2.54	N	360350	500	28 억	262229	N	N	N	N
105	20241113	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	6750	-30	5	-0.44	10062960	1494	2.07	6710	6770	6670	8810	4750	6780	6735.58	4.62	-900	7226	7002	6826	6602	6426	6915	6515	28	2030	500	4200	10	1	5671970	383	20.03	2.67	12	0.03	337.00	2530.00	46400	20240223	-85.45	6650	20241112	1.50	46400	-85.45	20240223	6650	1.50	20241112	46400	-85.45	20240223	6650	1.50	20241112	2.54	N	360350	500	28 억	262229	N	N	N	N
106	20241112	161100	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6780	-330	5	-4.64	491941340	71858	201.70	7040	7050	6650	9240	4980	7110	6846.03	4.96	-19500	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	385	20.12	2.68	12	1.27	337.00	2530.00	46400	20240223	-85.39	6650	20241112	1.95	46400	-85.39	20240223	6650	1.95	20241112	46400	-85.39	20240223	6650	1.95	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
107	20241112	151113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6670	-440	5	-6.19	480020150	70088	196.73	7040	7050	6650	9240	4980	7110	6848.82	4.96	-18642	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	378	19.79	2.64	12	1.24	337.00	2530.00	46400	20240223	-85.62	6650	20241112	0.30	46400	-85.62	20240223	6650	0.30	20241112	46400	-85.62	20240223	6650	0.30	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
108	20241112	141116	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6770	-340	5	-4.78	431505510	62870	176.47	7040	7050	6750	9240	4980	7110	6863.46	4.96	-17362	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	384	20.09	2.68	12	1.11	337.00	2530.00	46400	20240223	-85.41	6750	20241112	0.30	46400	-85.41	20240223	6750	0.30	20241112	46400	-85.41	20240223	6750	0.30	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
109	20241112	131123	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6830	-280	5	-3.94	375079480	54547	153.11	7040	7050	6810	9240	4980	7110	6876.26	4.96	-12671	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	387	20.27	2.70	12	0.96	337.00	2530.00	46400	20240223	-85.28	6810	20241112	0.29	46400	-85.28	20240223	6810	0.29	20241112	46400	-85.28	20240223	6810	0.29	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
110	20241112	121113	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6850	-260	5	-3.66	311089230	45198	126.86	7040	7050	6850	9240	4980	7110	6882.81	4.96	-7894	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	389	20.33	2.71	12	0.80	337.00	2530.00	46400	20240223	-85.24	6850	20241112	0.00	46400	-85.24	20240223	6850	0.00	20241112	46400	-85.24	20240223	6850	0.00	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
111	20241112	111107	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6890	-220	5	-3.09	280395350	40726	114.31	7040	7050	6850	9240	4980	7110	6884.92	4.96	-7756	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	391	20.45	2.72	12	0.72	337.00	2530.00	46400	20240223	-85.15	6850	20241112	0.58	46400	-85.15	20240223	6850	0.58	20241112	46400	-85.15	20240223	6850	0.58	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
112	20241112	101106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6910	-200	5	-2.81	168024910	24357	68.37	7040	7050	6850	9240	4980	7110	6898.42	4.96	-7679	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	392	20.50	2.73	12	0.43	337.00	2530.00	46400	20240223	-85.11	6850	20241112	0.88	46400	-85.11	20240223	6850	0.88	20241112	46400	-85.11	20240223	6850	0.88	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
113	20241112	091106	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N	N	6900	-210	5	-2.95	57851310	8344	23.42	7040	7050	6860	9240	4980	7110	6933.28	4.96	-5283	7636	7372	7176	6912	6716	7275	6815	28	2130	500	4400	10	1	5671970	391	20.47	2.73	12	0.15	337.00	2530.00	46400	20240223	-85.13	6860	20241112	0.58	46400	-85.13	20240223	6860	0.58	20241112	46400	-85.13	20240223	6860	0.58	20241112	2.59	N	360350	500	28 억	281589	N	N	N	N
114	20241111	161056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	-140	5	-1.93	249711830	35344	149.97	7440	7440	6980	9420	5080	7250	7065.18	5.03	-1363	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	403	21.10	2.81	12	0.62	337.00	2530.00	46400	20240223	-84.68	6950	20240805	2.30	46400	-84.68	20240223	6950	2.30	20240805	46400	-84.68	20240223	6950	2.30	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
115	20241111	151130	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7100	-150	5	-2.07	241361070	34166	144.97	7440	7440	6980	9420	5080	7250	7064.36	5.03	-889	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	403	21.07	2.81	12	0.60	337.00	2530.00	46400	20240223	-84.70	6950	20240805	2.16	46400	-84.70	20240223	6950	2.16	20240805	46400	-84.70	20240223	6950	2.16	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
116	20241111	141114	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7070	-180	5	-2.48	230308100	32601	138.33	7440	7440	6980	9420	5080	7250	7064.45	5.03	-858	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	401	20.98	2.79	12	0.57	337.00	2530.00	46400	20240223	-84.76	6950	20240805	1.73	46400	-84.76	20240223	6950	1.73	20240805	46400	-84.76	20240223	6950	1.73	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
117	20241111	131113	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-240	5	-3.31	209655220	29674	125.91	7440	7440	6980	9420	5080	7250	7065.28	5.03	-814	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	398	20.80	2.77	12	0.52	337.00	2530.00	46400	20240223	-84.89	6950	20240805	0.86	46400	-84.89	20240223	6950	0.86	20240805	46400	-84.89	20240223	6950	0.86	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
118	20241111	121107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7020	-230	5	-3.17	187922470	26578	112.78	7440	7440	6980	9420	5080	7250	7070.60	5.03	-2306	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	398	20.83	2.77	12	0.47	337.00	2530.00	46400	20240223	-84.87	6950	20240805	1.01	46400	-84.87	20240223	6950	1.01	20240805	46400	-84.87	20240223	6950	1.01	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
119	20241111	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7110	-140	5	-1.93	126029770	17767	75.39	7440	7440	7000	9420	5080	7250	7093.47	5.03	-1900	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	403	21.10	2.81	12	0.31	337.00	2530.00	46400	20240223	-84.68	6950	20240805	2.30	46400	-84.68	20240223	6950	2.30	20240805	46400	-84.68	20240223	6950	2.30	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
120	20241111	101058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7010	-240	5	-3.31	88575920	12461	52.87	7440	7440	7000	9420	5080	7250	7108.25	5.03	-2830	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	398	20.80	2.77	12	0.22	337.00	2530.00	46400	20240223	-84.89	6950	20240805	0.86	46400	-84.89	20240223	6950	0.86	20240805	46400	-84.89	20240223	6950	0.86	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
121	20241111	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	80	2	1.10	3532110	478	2.03	7440	7440	7260	9420	5080	7250	7389.35	5.03	124	7676	7462	7356	7142	7036	7410	7090	28	2170	500	4490	10	1	5671970	416	21.75	2.90	12	0.01	337.00	2530.00	46400	20240223	-84.20	6950	20240805	5.47	46400	-84.20	20240223	6950	5.47	20240805	46400	-84.20	20240223	6950	5.47	20240805	2.71	N	360350	500	28 억	285157	N	N	N	N
122	20241108	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7250	-190	5	-2.55	169939370	22965	74.90	7370	7570	7250	9670	5210	7440	7400.70	4.92	6056	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	411	21.51	2.87	12	0.40	337.00	2530.00	46400	20240223	-84.38	6950	20240805	4.32	46400	-84.38	20240223	6950	4.32	20240805	46400	-84.38	20240223	6950	4.32	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
123	20241108	151100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	-80	5	-1.08	127109500	17095	55.76	7370	7570	7300	9670	5210	7440	7435.48	4.92	5700	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	417	21.84	2.91	12	0.30	337.00	2530.00	46400	20240223	-84.14	6950	20240805	5.90	46400	-84.14	20240223	6950	5.90	20240805	46400	-84.14	20240223	6950	5.90	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
124	20241108	141057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7390	-50	5	-0.67	110852970	14881	48.54	7370	7570	7370	9670	5210	7440	7449.30	4.92	6113	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	419	21.93	2.92	12	0.26	337.00	2530.00	46400	20240223	-84.07	6950	20240805	6.33	46400	-84.07	20240223	6950	6.33	20240805	46400	-84.07	20240223	6950	6.33	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
125	20241108	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7430	-10	5	-0.13	99968280	13409	43.73	7370	7570	7370	9670	5210	7440	7455.31	4.92	6079	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	421	22.05	2.94	12	0.24	337.00	2530.00	46400	20240223	-83.99	6950	20240805	6.91	46400	-83.99	20240223	6950	6.91	20240805	46400	-83.99	20240223	6950	6.91	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
126	20241108	121058	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7530	90	2	1.21	89933350	12063	39.34	7370	7570	7370	9670	5210	7440	7455.31	4.92	6379	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	427	22.34	2.98	12	0.21	337.00	2530.00	46400	20240223	-83.77	6950	20240805	8.35	46400	-83.77	20240223	6950	8.35	20240805	46400	-83.77	20240223	6950	8.35	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
127	20241108	111057	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7450	10	2	0.13	78210170	10505	34.26	7370	7550	7370	9670	5210	7440	7445.04	4.92	6177	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	423	22.11	2.94	12	0.19	337.00	2530.00	46400	20240223	-83.94	6950	20240805	7.19	46400	-83.94	20240223	6950	7.19	20240805	46400	-83.94	20240223	6950	7.19	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
128	20241108	101107	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7480	40	2	0.54	72785810	9777	31.89	7370	7550	7370	9670	5210	7440	7444.60	4.92	5548	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	424	22.20	2.96	12	0.17	337.00	2530.00	46400	20240223	-83.88	6950	20240805	7.63	46400	-83.88	20240223	6950	7.63	20240805	46400	-83.88	20240223	6950	7.63	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
129	20241108	091053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7490	50	2	0.67	12433220	1670	5.45	7370	7530	7370	9670	5210	7440	7445.04	4.92	1172	7773	7606	7403	7236	7033	7690	7320	28	2230	500	4610	10	1	5671970	425	22.23	2.96	12	0.03	337.00	2530.00	46400	20240223	-83.86	6950	20240805	7.77	46400	-83.86	20240223	6950	7.77	20240805	46400	-83.86	20240223	6950	7.77	20240805	2.63	N	360350	500	28 억	279094	N	N	N	N
130	20241107	161050	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	0	3	0.00	224467680	30660	100.30	7390	7570	7200	9670	5210	7440	7319.52	4.87	2409	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	422	22.08	2.94	12	0.54	337.00	2530.00	46400	20240223	-83.97	6950	20240805	7.05	46400	-83.97	20240223	6950	7.05	20240805	46400	-83.97	20240223	6950	7.05	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
131	20241107	151055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7400	-40	5	-0.54	208439300	28496	93.22	7390	7570	7200	9670	5210	7440	7312.79	4.87	2522	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	420	21.96	2.92	12	0.50	337.00	2530.00	46400	20240223	-84.05	6950	20240805	6.47	46400	-84.05	20240223	6950	6.47	20240805	46400	-84.05	20240223	6950	6.47	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
132	20241107	141100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7360	-80	5	-1.08	192336720	26321	86.10	7390	7570	7200	9670	5210	7440	7305.18	4.87	2640	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	417	21.84	2.91	12	0.46	337.00	2530.00	46400	20240223	-84.14	6950	20240805	5.90	46400	-84.14	20240223	6950	5.90	20240805	46400	-84.14	20240223	6950	5.90	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
133	20241107	131059	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7390	-50	5	-0.67	136531940	18685	61.12	7390	7570	7200	9670	5210	7440	7303.95	4.87	-1246	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	419	21.93	2.92	12	0.33	337.00	2530.00	46400	20240223	-84.07	6950	20240805	6.33	46400	-84.07	20240223	6950	6.33	20240805	46400	-84.07	20240223	6950	6.33	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
134	20241107	121053	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7450	10	2	0.13	121983140	16730	54.73	7390	7570	7200	9670	5210	7440	7287.41	4.87	-1180	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	423	22.11	2.94	12	0.29	337.00	2530.00	46400	20240223	-83.94	6950	20240805	7.19	46400	-83.94	20240223	6950	7.19	20240805	46400	-83.94	20240223	6950	7.19	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
135	20241107	111049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7330	-110	5	-1.48	91065240	12546	41.04	7390	7390	7200	9670	5210	7440	7252.16	4.87	-1581	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	416	21.75	2.90	12	0.22	337.00	2530.00	46400	20240223	-84.20	6950	20240805	5.47	46400	-84.20	20240223	6950	5.47	20240805	46400	-84.20	20240223	6950	5.47	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
136	20241107	101051	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7300	-140	5	-1.88	66136370	9111	29.80	7390	7390	7210	9670	5210	7440	7250.12	4.87	-1502	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	414	21.66	2.89	12	0.16	337.00	2530.00	46400	20240223	-84.27	6950	20240805	5.04	46400	-84.27	20240223	6950	5.04	20240805	46400	-84.27	20240223	6950	5.04	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
137	20241107	091055	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7290	-150	5	-2.02	11606010	1585	5.18	7390	7390	7230	9670	5210	7440	7279.46	4.87	-677	7913	7676	7463	7226	7013	7570	7120	28	2230	500	4610	10	1	5671970	413	21.63	2.88	12	0.03	337.00	2530.00	46400	20240223	-84.29	6950	20240805	4.89	46400	-84.29	20240223	6950	4.89	20240805	46400	-84.29	20240223	6950	4.89	20240805	2.56	N	360350	500	28 억	276364	N	N	N	N
138	20241106	161103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7440	-180	5	-2.36	220371450	29618	63.25	7620	7700	7250	9900	5340	7620	7440.46	4.93	-3462	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	422	22.08	2.94	12	0.52	337.00	2530.00	46400	20240223	-83.97	6950	20240805	7.05	46400	-83.97	20240223	6950	7.05	20240805	46400	-83.97	20240223	6950	7.05	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
139	20241106	151135	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	-300	5	-3.94	193679560	26008	55.54	7620	7700	7250	9900	5340	7620	7446.92	4.93	-2342	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	415	21.72	2.89	12	0.46	337.00	2530.00	46400	20240223	-84.22	6950	20240805	5.32	46400	-84.22	20240223	6950	5.32	20240805	46400	-84.22	20240223	6950	5.32	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
140	20241106	141124	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7310	-310	5	-4.07	160614660	21484	45.88	7620	7700	7250	9900	5340	7620	7476.01	4.93	-990	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	415	21.69	2.89	12	0.38	337.00	2530.00	46400	20240223	-84.25	6950	20240805	5.18	46400	-84.25	20240223	6950	5.18	20240805	46400	-84.25	20240223	6950	5.18	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
141	20241106	131134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7340	-280	5	-3.67	131394270	17485	37.34	7620	7700	7330	9900	5340	7620	7514.69	4.93	-325	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	416	21.78	2.90	12	0.31	337.00	2530.00	46400	20240223	-84.18	6950	20240805	5.61	46400	-84.18	20240223	6950	5.61	20240805	46400	-84.18	20240223	6950	5.61	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
142	20241106	121100	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7480	-140	5	-1.84	72718520	9588	20.48	7620	7700	7480	9900	5340	7620	7584.33	4.93	-317	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	424	22.20	2.96	12	0.17	337.00	2530.00	46400	20240223	-83.88	6950	20240805	7.63	46400	-83.88	20240223	6950	7.63	20240805	46400	-83.88	20240223	6950	7.63	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
143	20241106	111105	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	0	3	0.00	50891110	6686	14.28	7620	7700	7560	9900	5340	7620	7611.59	4.93	1692	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	432	22.61	3.01	12	0.12	337.00	2530.00	46400	20240223	-83.58	6950	20240805	9.64	46400	-83.58	20240223	6950	9.64	20240805	46400	-83.58	20240223	6950	9.64	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
144	20241106	101110	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7590	-30	5	-0.39	33905070	4451	9.51	7620	7700	7590	9900	5340	7620	7617.41	4.93	1445	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	431	22.52	3.00	12	0.08	337.00	2530.00	46400	20240223	-83.64	6950	20240805	9.21	46400	-83.64	20240223	6950	9.21	20240805	46400	-83.64	20240223	6950	9.21	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
145	20241106	091103	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	10	2	0.13	4970530	649	1.39	7620	7700	7620	9900	5340	7620	7658.75	4.93	-300	7906	7762	7566	7422	7226	7835	7495	28	2280	500	4720	10	1	5671970	433	22.64	3.02	12	0.01	337.00	2530.00	46400	20240223	-83.56	6950	20240805	9.78	46400	-83.56	20240223	6950	9.78	20240805	46400	-83.56	20240223	6950	9.78	20240805	2.65	N	360350	500	28 억	279605	N	N	N	N
146	20241105	161030	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	70	2	0.93	355127750	46799	78.40	7370	7710	7370	9810	5290	7550	7588.32	4.69	13792	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	432	22.61	3.01	12	0.83	337.00	2530.00	46400	20240223	-83.58	6950	20240805	9.64	46400	-83.58	20240223	6950	9.64	20240805	46400	-83.58	20240223	6950	9.64	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
147	20241105	151054	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7560	10	2	0.13	346207250	45628	76.43	7370	7710	7370	9810	5290	7550	7587.61	4.69	14233	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	429	22.43	2.99	12	0.80	337.00	2530.00	46400	20240223	-83.71	6950	20240805	8.78	46400	-83.71	20240223	6950	8.78	20240805	46400	-83.71	20240223	6950	8.78	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
148	20241105	141048	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7620	70	2	0.93	319090340	42072	70.48	7370	7710	7370	9810	5290	7550	7584.39	4.69	14674	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	432	22.61	3.01	12	0.74	337.00	2530.00	46400	20240223	-83.58	6950	20240805	9.64	46400	-83.58	20240223	6950	9.64	20240805	46400	-83.58	20240223	6950	9.64	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
149	20241105	131056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7710	160	2	2.12	285076910	37618	63.02	7370	7710	7370	9810	5290	7550	7578.20	4.69	14125	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	437	22.88	3.05	12	0.66	337.00	2530.00	46400	20240223	-83.38	6950	20240805	10.94	46400	-83.38	20240223	6950	10.94	20240805	46400	-83.38	20240223	6950	10.94	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
150	20241105	121045	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7630	80	2	1.06	225248430	29804	49.93	7370	7660	7370	9810	5290	7550	7557.66	4.69	11162	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	433	22.64	3.02	12	0.53	337.00	2530.00	46400	20240223	-83.56	6950	20240805	9.78	46400	-83.56	20240223	6950	9.78	20240805	46400	-83.56	20240223	6950	9.78	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
151	20241105	111031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7660	110	2	1.46	159784000	21181	35.48	7370	7660	7370	9810	5290	7550	7543.74	4.69	8851	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	434	22.73	3.03	12	0.37	337.00	2530.00	46400	20240223	-83.49	6950	20240805	10.22	46400	-83.49	20240223	6950	10.22	20240805	46400	-83.49	20240223	6950	10.22	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
152	20241105	101042	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	0	3	0.00	99167720	13192	22.10	7370	7610	7370	9810	5290	7550	7517.26	4.69	3807	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	428	22.40	2.98	12	0.23	337.00	2530.00	46400	20240223	-83.73	6950	20240805	8.63	46400	-83.73	20240223	6950	8.63	20240805	46400	-83.73	20240223	6950	8.63	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
153	20241105	091037	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7540	-10	5	-0.13	46688670	6249	10.47	7370	7600	7370	9810	5290	7550	7471.38	4.69	2069	7950	7750	7420	7220	6890	7850	7320	28	2260	500	4680	10	1	5671970	428	22.37	2.98	12	0.11	337.00	2530.00	46400	20240223	-83.75	6950	20240805	8.49	46400	-83.75	20240223	6950	8.49	20240805	46400	-83.75	20240223	6950	8.49	20240805	2.65	N	360350	500	28 억	265946	N	N	N	N
154	20241104	161031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7550	340	2	4.72	431495620	58333	142.68	7190	7620	7090	9370	5050	7210	7396.78	4.39	17229	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	428	22.40	2.98	12	1.03	337.00	2530.00	46400	20240223	-83.73	6950	20240805	8.63	46400	-83.73	20240223	6950	8.63	20240805	46400	-83.73	20240223	6950	8.63	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
155	20241104	151049	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7570	360	2	4.99	413365060	55930	136.81	7190	7620	7090	9370	5050	7210	7390.76	4.39	16445	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	429	22.46	2.99	12	0.99	337.00	2530.00	46400	20240223	-83.69	6950	20240805	8.92	46400	-83.69	20240223	6950	8.92	20240805	46400	-83.69	20240223	6950	8.92	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
156	20241104	141031	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7490	280	2	3.88	355635950	48265	118.06	7190	7620	7090	9370	5050	7210	7368.40	4.39	16064	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	425	22.23	2.96	12	0.85	337.00	2530.00	46400	20240223	-83.86	6950	20240805	7.77	46400	-83.86	20240223	6950	7.77	20240805	46400	-83.86	20240223	6950	7.77	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
157	20241104	130956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7420	210	2	2.91	267313390	36476	89.22	7190	7470	7090	9370	5050	7210	7328.47	4.39	15097	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	421	22.02	2.93	12	0.64	337.00	2530.00	46400	20240223	-84.01	6950	20240805	6.76	46400	-84.01	20240223	6950	6.76	20240805	46400	-84.01	20240223	6950	6.76	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
158	20241104	121015	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7430	220	2	3.05	252981700	34541	84.49	7190	7470	7090	9370	5050	7210	7324.10	4.39	14377	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	421	22.05	2.94	12	0.61	337.00	2530.00	46400	20240223	-83.99	6950	20240805	6.91	46400	-83.99	20240223	6950	6.91	20240805	46400	-83.99	20240223	6950	6.91	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
159	20241104	111009	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7380	170	2	2.36	147173200	20219	49.46	7190	7430	7090	9370	5050	7210	7278.96	4.39	7685	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	419	21.90	2.92	12	0.36	337.00	2530.00	46400	20240223	-84.09	6950	20240805	6.19	46400	-84.09	20240223	6950	6.19	20240805	46400	-84.09	20240223	6950	6.19	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
160	20241104	100958	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7320	110	2	1.53	97875070	13543	33.13	7190	7400	7090	9370	5050	7210	7226.99	4.39	5413	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	415	21.72	2.89	12	0.24	337.00	2530.00	46400	20240223	-84.22	6950	20240805	5.32	46400	-84.22	20240223	6950	5.32	20240805	46400	-84.22	20240223	6950	5.32	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
161	20241104	091018	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7200	-10	5	-0.14	10190560	1426	3.49	7190	7230	7090	9370	5050	7210	7146.26	4.39	-129	7536	7372	7196	7032	6856	7285	6945	28	2160	500	4470	10	1	5671970	408	21.36	2.85	12	0.03	337.00	2530.00	46400	20240223	-84.48	6950	20240805	3.60	46400	-84.48	20240223	6950	3.60	20240805	46400	-84.48	20240223	6950	3.60	20240805	2.68	N	360350	500	28 억	248758	N	N	N	N
162	20241101	160938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7210	-190	5	-2.57	288934710	40640	108.66	7360	7360	7020	9620	5180	7400	7109.58	4.58	-11124	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	409	21.39	2.85	12	0.72	337.00	2530.00	46400	20240223	-84.46	6950	20240805	3.74	46400	-84.46	20240223	6950	3.74	20240805	46400	-84.46	20240223	6950	3.74	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
163	20241101	150957	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-270	5	-3.65	200839610	28166	75.31	7360	7360	7040	9620	5180	7400	7130.57	4.58	-11061	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	404	21.16	2.82	12	0.50	337.00	2530.00	46400	20240223	-84.63	6950	20240805	2.59	46400	-84.63	20240223	6950	2.59	20240805	46400	-84.63	20240223	6950	2.59	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
164	20241101	140915	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7140	-260	5	-3.51	161051420	22610	60.45	7360	7360	7040	9620	5180	7400	7123.02	4.58	-8632	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	405	21.19	2.82	12	0.40	337.00	2530.00	46400	20240223	-84.61	6950	20240805	2.73	46400	-84.61	20240223	6950	2.73	20240805	46400	-84.61	20240223	6950	2.73	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
165	20241101	131132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-320	5	-4.32	147737150	20736	55.44	7360	7360	7040	9620	5180	7400	7124.67	4.58	-7495	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	402	21.01	2.80	12	0.37	337.00	2530.00	46400	20240223	-84.74	6950	20240805	1.87	46400	-84.74	20240223	6950	1.87	20240805	46400	-84.74	20240223	6950	1.87	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
166	20241101	121132	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-270	5	-3.65	114159260	16011	42.81	7360	7360	7040	9620	5180	7400	7130.05	4.58	-7960	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	404	21.16	2.82	12	0.28	337.00	2530.00	46400	20240223	-84.63	6950	20240805	2.59	46400	-84.63	20240223	6950	2.59	20240805	46400	-84.63	20240223	6950	2.59	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
167	20241101	111129	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7130	-270	5	-3.65	108203580	15176	40.58	7360	7360	7040	9620	5180	7400	7129.91	4.58	-7634	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	404	21.16	2.82	12	0.27	337.00	2530.00	46400	20240223	-84.63	6950	20240805	2.59	46400	-84.63	20240223	6950	2.59	20240805	46400	-84.63	20240223	6950	2.59	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
168	20241101	101131	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7080	-320	5	-4.32	75473160	10555	28.22	7360	7360	7070	9620	5180	7400	7150.47	4.58	-6908	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	402	21.01	2.80	12	0.19	337.00	2530.00	46400	20240223	-84.74	6950	20240805	1.87	46400	-84.74	20240223	6950	1.87	20240805	46400	-84.74	20240223	6950	1.87	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N
169	20241101	091127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N	N	7220	-180	5	-2.43	7202280	995	2.66	7360	7360	7200	9620	5180	7400	7238.47	4.58	-109	7746	7572	7326	7152	6906	7660	7240	28	2220	500	4580	10	1	5671970	410	21.42	2.85	12	0.02	337.00	2530.00	46400	20240223	-84.44	6950	20240805	3.88	46400	-84.44	20240223	6950	3.88	20240805	46400	-84.44	20240223	6950	3.88	20240805	2.67	N	360350	500	28 억	259875	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History